Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

113.31 +0.06 (+0.06%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 58.99 59.07 58.88 58.95 158,859 -0.02(-0.03%)
Oct 28, 2005 59.10 59.10 58.78 58.97 154,310 +0.00(+0.00%)
Oct 27, 2005 58.92 59.06 58.82 58.97 103,177 +0.04(+0.07%)
Oct 26, 2005 58.88 59.00 58.82 58.92 6,763,286 -0.18(-0.30%)
Oct 25, 2005 59.13 59.52 59.02 59.10 201,622 -0.29(-0.49%)
Oct 24, 2005 59.69 59.71 59.36 59.39 249,299 -0.17(-0.29%)
Oct 21, 2005 59.54 59.71 59.41 59.56 102,995 +0.26(+0.44%)
Oct 20, 2005 59.27 59.38 59.21 59.30 105,906 -0.15(-0.25%)
Oct 19, 2005 59.41 59.53 59.38 59.45 152,854 +0.06(+0.10%)
Oct 18, 2005 59.30 59.41 59.30 59.39 121,010 +0.08(+0.13%)
Oct 17, 2005 59.08 59.42 59.08 59.31 126,651 +0.08(+0.14%)
Oct 14, 2005 59.44 59.44 59.11 59.23 138,661 -0.12(-0.20%)
Oct 13, 2005 59.36 59.43 59.19 59.35 129,380 -0.10(-0.17%)
Oct 12, 2005 59.66 59.66 59.37 59.45 371,401 -0.25(-0.42%)
Oct 11, 2005 59.84 59.84 59.66 59.70 133,748 -0.10(-0.17%)
Oct 10, 2005 59.84 59.94 59.61 59.80 93,896 -0.04(-0.06%)
Oct 07, 2005 59.66 59.89 59.63 59.84 92,986 +0.10(+0.17%)
Oct 06, 2005 59.86 59.93 59.70 59.74 137,387 -0.13(-0.22%)
Oct 05, 2005 59.77 59.92 59.75 59.87 89,347 +0.08(+0.14%)
Oct 04, 2005 59.85 59.91 59.68 59.79 147,395 +0.08(+0.13%)
Oct 03, 2005 60.01 60.01 59.66 59.71 265,676 -0.42(-0.70%)
Sep 30, 2005 60.22 60.37 60.10 60.14 264,948 -0.20(-0.34%)
Sep 29, 2005 60.35 60.39 60.26 60.34 191,250 -0.02(-0.04%)
Sep 28, 2005 60.21 60.42 60.19 60.36 155,402 +0.13(+0.21%)
Sep 27, 2005 60.19 60.38 60.06 60.24 250,391 +0.05(+0.09%)
Sep 26, 2005 60.17 60.29 60.12 60.18 174,327 -0.19(-0.32%)
Sep 23, 2005 60.37 60.48 60.31 60.37 84,616 -0.18(-0.29%)
Sep 22, 2005 60.66 60.67 60.43 60.55 206,354 -0.03(-0.05%)
Sep 21, 2005 60.45 60.65 60.15 60.58 186,519 +0.27(+0.45%)
Sep 20, 2005 60.38 60.43 59.98 60.31 197,437 -0.09(-0.15%)
Sep 19, 2005 60.28 60.43 60.21 60.41 160,315 +0.15(+0.25%)
Sep 16, 2005 60.41 60.42 60.19 60.26 152,673 -0.22(-0.36%)
Sep 15, 2005 60.48 60.48 60.48 60.48 545 -0.14(-0.24%)
Sep 14, 2005 60.76 60.83 60.61 60.62 131,200 -0.15(-0.24%)
Sep 13, 2005 60.82 60.86 60.69 60.77 218,910 +0.10(+0.17%)
Sep 12, 2005 60.80 60.80 60.55 60.66 165,228 -0.15(-0.25%)
Sep 09, 2005 60.80 60.93 60.71 60.82 217,818 +0.03(+0.05%)
Sep 08, 2005 60.93 60.93 60.73 60.79 366,488 +0.02(+0.03%)
Sep 07, 2005 60.93 60.94 60.64 60.77 191,614 -0.22(-0.36%)
Sep 06, 2005 60.89 61.15 60.89 60.99 132,292 -0.13(-0.21%)
Sep 02, 2005 60.97 61.21 60.96 61.12 93,350 +0.02(+0.03%)
Sep 01, 2005 61.32 61.40 60.73 61.10 1,462,494 -0.42(-0.69%)
Aug 31, 2005 61.30 61.54 61.30 61.53 86,799 +0.43(+0.70%)
Aug 30, 2005 61.22 61.28 61.03 61.10 341,922 +0.10(+0.16%)
Aug 29, 2005 61.00 61.07 60.87 61.00 192,524 +0.01(+0.01%)
Aug 26, 2005 60.90 60.99 60.81 60.99 149,579 +0.10(+0.16%)
Aug 25, 2005 60.89 61.13 60.78 60.89 98,263 +0.12(+0.19%)
Aug 24, 2005 60.85 60.91 60.74 60.78 141,208 -0.02(-0.04%)
Aug 23, 2005 60.67 60.86 60.65 60.80 483,676 +0.05(+0.08%)
Aug 22, 2005 60.86 60.86 60.53 60.75 375,768 -0.03(-0.05%)
Aug 19, 2005 60.81 60.83 60.71 60.78 184,881 -0.05(-0.09%)
Aug 18, 2005 60.76 60.92 60.74 60.83 254,576 +0.17(+0.28%)
Aug 17, 2005 60.73 60.91 60.62 60.66 127,015 -0.16(-0.26%)
Aug 16, 2005 60.83 61.00 60.71 60.82 3,791,349 +0.16(+0.26%)
Aug 15, 2005 60.77 60.79 60.53 60.66 139,935 -0.08(-0.14%)
Aug 12, 2005 60.54 60.75 60.52 60.75 83,706 +0.29(+0.47%)
Aug 11, 2005 60.25 60.49 59.82 60.46 126,287 +0.19(+0.31%)
Aug 10, 2005 60.38 60.41 60.20 60.27 132,292 +0.05(+0.08%)
Aug 09, 2005 60.27 60.29 60.08 60.22 102,995 +0.10(+0.16%)
Aug 08, 2005 60.29 60.32 60.08 60.13 187,247 -0.27(-0.45%)
Aug 05, 2005 60.48 60.48 60.23 60.40 105,360 -0.13(-0.21%)
Aug 04, 2005 60.46 61.16 60.46 60.53 231,466 +0.02(+0.04%)
Aug 03, 2005 60.47 60.63 60.38 60.50 135,021 +0.14(+0.24%)
Aug 02, 2005 60.44 60.55 60.27 60.36 161,771 -0.11(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.